| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 127.1 | 131.65 | 126.1 | 130.1 | 130.1 | +3.15 (+2.48%) | 248,996 |
| 8 Nov 2017 | INR | 132.1 | 134.5 | 126 | 126.95 | 126.95 | -4.85 (-3.68%) | 285,000 |
| 7 Nov 2017 | INR | 137.4 | 138.9 | 130.6 | 131.8 | 131.8 | -5.3 (-3.87%) | 355,075 |
| 6 Nov 2017 | INR | 136.9 | 140.85 | 135.7 | 137.1 | 137.1 | -0.95 (-0.69%) | 249,567 |
| 3 Nov 2017 | INR | 141 | 141 | 136.05 | 138.05 | 138.05 | -2.75 (-1.95%) | 383,401 |
| 2 Nov 2017 | INR | 142.45 | 144.1 | 139.5 | 140.8 | 140.8 | -1.2 (-0.85%) | 360,623 |
| 1 Nov 2017 | INR | 142.6 | 148 | 141 | 142 | 142 | +0.9 (+0.64%) | 1,494,761 |
| 31 Oct 2017 | INR | 144 | 145 | 140 | 141.1 | 141.1 | +0.8 (+0.57%) | 876,926 |
| 30 Oct 2017 | INR | 138 | 147.7 | 137.6 | 140.3 | 140.3 | +3.65 (+2.67%) | 4,667,278 |
| 27 Oct 2017 | INR | 134 | 139.95 | 133.55 | 136.65 | 136.65 | +2.05 (+1.52%) | 397,328 |
| 26 Oct 2017 | INR | 134.1 | 137.8 | 133.25 | 134.6 | 134.6 | +0.1 (+0.07%) | 234,321 |
| 25 Oct 2017 | INR | 139 | 140.8 | 133.65 | 134.5 | 134.5 | -4.05 (-2.92%) | 460,024 |
| 24 Oct 2017 | INR | 132.85 | 142.75 | 132.8 | 138.55 | 138.55 | +6.95 (+5.28%) | 1,937,926 |
| 23 Oct 2017 | INR | 132.1 | 134.5 | 130.6 | 131.6 | 131.6 | -0.1 (-0.08%) | 180,918 |
| 19 Oct 2017 | INR | 131.8 | 134.4 | 130.1 | 131.7 | 131.7 | +0.9 (+0.69%) | 129,179 |
| 18 Oct 2017 | INR | 131.65 | 134.6 | 130 | 130.8 | 130.8 | -1.2 (-0.91%) | 262,932 |
| 17 Oct 2017 | INR | 127 | 134.15 | 124.1 | 132 | 132 | +6.4 (+5.10%) | 612,782 |
| 16 Oct 2017 | INR | 126.4 | 129.1 | 125.05 | 125.6 | 125.6 | +0.55 (+0.44%) | 204,494 |
| 13 Oct 2017 | INR | 127.65 | 129.5 | 124.55 | 125.05 | 125.05 | -2.35 (-1.84%) | 223,346 |
| 12 Oct 2017 | INR | 128.8 | 130.45 | 126.35 | 127.4 | 127.4 | -1.2 (-0.93%) | 171,667 |
| 11 Oct 2017 | INR | 131 | 132.75 | 127.85 | 128.6 | 128.6 | -1.9 (-1.46%) | 413,035 |
| 10 Oct 2017 | INR | 130 | 134.7 | 129.5 | 130.5 | 130.5 | +1.45 (+1.12%) | 228,053 |
| 9 Oct 2017 | INR | 127.05 | 131.3 | 127.05 | 129.05 | 129.05 | +2.2 (+1.73%) | 238,066 |
| 6 Oct 2017 | INR | 127 | 128 | 125.7 | 126.85 | 126.85 | +0.9 (+0.71%) | 212,184 |
| 5 Oct 2017 | INR | 126.7 | 129.8 | 124.5 | 125.95 | 125.95 | +0.65 (+0.52%) | 226,044 |
| 4 Oct 2017 | INR | 125.8 | 127.7 | 124 | 125.3 | 125.3 | +0.3 (+0.24%) | 92,817 |
| 3 Oct 2017 | INR | 125.5 | 126.05 | 122.95 | 125 | 125 | +0.95 (+0.77%) | 144,330 |
| 29 Sep 2017 | INR | 124.85 | 126.9 | 122 | 124.05 | 124.05 | -0.4 (-0.32%) | 429,987 |
| 28 Sep 2017 | INR | 118.15 | 127.5 | 117.9 | 124.45 | 124.45 | +5.75 (+4.84%) | 372,788 |
| 27 Sep 2017 | INR | 121.5 | 122.4 | 117.9 | 118.7 | 118.7 | -2 (-1.66%) | 842,307 |
